SPDR S&P Glb Shs ETF $49.78

down -0.91


31/7/2014 01:24 PM  |  NYSEARCA : GII
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GII historical data

Date Open High Low Close Volume
5/19/201143.8043.8043.5943.591,100
5/18/201143.5343.7143.3043.714,405
5/17/201143.2943.2943.1243.121,438
5/16/201143.2243.3043.2143.271,535
5/13/201143.8043.8043.2243.3915,971
5/12/201143.8143.9743.8143.921,681
5/11/201144.1044.1043.7043.931,801
5/10/201144.0644.2844.0644.28844
5/9/201143.3943.8443.3943.702,850
5/6/201144.0844.1343.6043.602,385
5/5/201143.7844.1243.7843.804,744
5/4/201144.5144.5444.2044.413,395
5/3/201144.4144.7944.4144.681,766
5/2/201144.9545.1544.8844.883,205
4/29/201144.7544.9644.7544.96520
4/28/201144.5144.7444.5144.74509
4/27/201144.0344.5343.6344.4229,053
4/26/201143.6143.9543.6143.872,068
4/25/201143.6943.9843.1343.525,933
4/21/201143.2943.4043.2943.40998
4/20/201142.9243.5042.8843.23124,545
4/19/201142.3142.4742.2942.472,235
4/18/201142.2042.2942.1742.232,755
4/15/201143.0143.0942.8543.011,398
4/14/201142.6042.7442.6042.74500
4/13/201142.6642.9142.6642.91869
4/12/201142.4942.5742.4542.471,890
4/11/201143.0743.1642.6842.681,843
4/8/201143.3943.6043.0143.1714,903
4/7/201142.5642.9542.5642.931,927
4/6/201142.6342.9442.5742.824,520
4/5/201142.5142.8042.5142.671,728
4/4/201142.9843.0142.7642.814,704
4/1/201142.7442.8542.6642.752,574
3/31/201142.6842.8842.5842.8813,054
3/30/201142.3443.0142.3443.013,152
3/29/201141.8242.2241.8242.2032,052
3/28/201142.0242.2042.0242.0411,096
3/25/201142.2042.4242.1742.218,554
3/24/201142.1442.4342.1442.393,766
3/23/201142.2742.3042.1942.232,048
3/22/201142.2042.3242.2042.276,139
3/21/201141.8942.3241.8942.253,970
3/18/201141.6341.7341.4941.501,672
3/17/201141.1641.1641.0641.07350
3/16/201141.1141.1140.0940.373,235
3/15/201140.6941.3840.0041.386,259
3/14/201142.3542.4142.0042.283,601
3/11/201143.1543.2142.9843.211,361
3/10/201143.0443.1543.0443.111,080
3/9/201143.3343.6343.3343.563,749
3/8/201143.2543.2543.2543.250
3/7/201143.7543.7943.2543.251,979
3/4/201143.4143.4143.1643.291,826
3/3/201143.6843.7343.4743.661,942
3/2/201143.1843.2343.1343.211,655
3/1/201143.0443.1843.0443.181,613
2/28/201143.7643.8843.7143.712,010
2/25/201143.0243.3143.0243.231,175
2/24/201143.0043.1243.0043.00622
2/23/201143.2643.2643.0043.091,676
2/22/201143.2143.4542.9142.982,776
2/18/201143.4943.6043.4643.541,850
2/17/201143.3943.5043.3743.503,641
2/16/201143.2343.2343.0243.1118,225
2/15/201143.1543.1542.2442.943,389
2/14/201143.2243.2242.9743.132,781
2/11/201142.9043.3242.9043.201,840
2/10/201142.7643.3742.7643.043,922
2/9/201143.4543.4543.0543.1017,986
2/8/201143.4843.4843.0443.0517,645
2/7/201143.1243.1242.8942.9938,542
2/4/201143.1443.1442.7942.921,120
2/3/201142.8042.8942.8042.892,050
2/2/201143.0943.0943.0043.003,580
2/1/201143.0043.3442.9943.343,718
1/31/201142.6842.7341.4042.571,255
1/28/201142.5742.5842.2442.241,309
1/27/201142.6642.9842.6142.913,189
1/26/201142.7542.7542.7142.745,982
1/25/201142.7742.8542.7742.791,214
1/24/201142.8843.1242.8343.074,459
1/21/201142.7942.9042.7942.851,954
1/20/201142.4042.7542.4042.592,014
1/19/201142.5042.5642.1342.211,763
1/18/201142.0742.3442.0742.343,013
1/14/201141.7942.0141.7941.9629,460
1/13/201141.6541.7341.5841.592,977
1/12/201141.2041.2941.2041.291,450
1/11/201140.5040.8440.5040.773,748
1/10/201140.4640.7440.4040.745,280
1/7/201141.0241.0240.6540.791,989
1/6/201141.3541.3540.7740.895,142
1/5/201140.8941.3240.8941.323,664
1/4/201141.4441.5641.3341.454,471
1/3/201141.5741.6741.4741.481,873
12/31/201041.3441.4241.0841.321,454
12/30/201041.3241.3841.1941.192,998
12/29/201041.1441.3141.1441.2820,709
12/28/201041.0541.1440.9641.072,857
Trading Center